Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-02-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $10.28 | $40.86 | 151,100 | — | — |
| 2019-12-30 | $10.28 | $40.86 | 178,400 | — | — |
| 2019-12-27 | $10.29 | $40.90 | 72,500 | — | — |
| 2019-12-26 | $10.35 | $41.14 | 117,200 | — | — |
| 2019-12-24 | $10.34 | $41.10 | 48,300 | — | — |
| 2019-12-23 | $10.36 | $41.18 | 105,100 | — | — |
| 2019-12-20 | $10.34 | $41.10 | 225,800 | — | — |
| 2019-12-19 | $10.46 | $41.57 | 207,300 | — | — |
| 2019-12-18 | $10.43 | $41.45 | 144,600 | — | — |
| 2019-12-17 | $10.49 | $41.69 | 180,200 | — | — |
| 2019-12-16 | $10.37 | $41.21 | 179,000 | — | — |
| 2019-12-13 | $10.32 | $41.02 | 46,800 | — | — |
| 2019-12-12 | $10.35 | $41.14 | 70,800 | — | — |
| 2019-12-11 | $10.32 | $41.02 | 148,500 | — | — |
| 2019-12-10 | $10.28 | $40.86 | 105,300 | — | — |
| 2019-12-09 | $10.41 | $40.78 | 107,500 | — | — |
| 2019-12-06 | $10.38 | $40.66 | 304,800 | — | — |
| 2019-12-05 | $10.39 | $40.70 | 66,600 | — | — |
| 2019-12-04 | $10.32 | $40.43 | 83,400 | — | — |
| 2019-12-03 | $10.34 | $40.50 | 63,800 | — | — |
| 2019-12-02 | $10.35 | $40.54 | 118,600 | — | — |
| 2019-11-29 | $10.41 | $40.78 | 44,600 | — | — |
| 2019-11-27 | $10.33 | $40.46 | 86,900 | — | — |
| 2019-11-26 | $10.40 | $40.74 | 80,500 | — | — |
| 2019-11-25 | $10.37 | $40.62 | 41,000 | — | — |
| 2019-11-22 | $10.34 | $40.50 | 59,700 | — | — |
| 2019-11-21 | $10.34 | $40.50 | 69,100 | — | — |
| 2019-11-20 | $10.34 | $40.50 | 103,500 | — | — |
| 2019-11-19 | $10.30 | $40.35 | 234,000 | — | — |
| 2019-11-18 | $10.30 | $40.35 | 80,800 | — | — |
| 2019-11-15 | $10.24 | $40.11 | 52,200 | — | — |
| 2019-11-14 | $10.30 | $40.35 | 92,300 | — | — |
| 2019-11-13 | $10.32 | $40.43 | 72,300 | — | — |
| 2019-11-12 | $10.32 | $40.43 | 55,000 | — | — |
| 2019-11-11 | $10.31 | $40.39 | 79,000 | — | — |
| 2019-11-08 | $10.31 | $40.39 | 133,000 | — | — |
| 2019-11-07 | $10.28 | $40.27 | 73,700 | — | — |
| 2019-11-06 | $10.34 | $40.50 | 111,800 | — | — |
| 2019-11-05 | $10.27 | $40.23 | 111,500 | — | — |
| 2019-11-04 | $10.32 | $40.43 | 76,000 | — | — |
| 2019-11-01 | $10.35 | $40.54 | 130,400 | — | — |
| 2019-10-31 | $10.27 | $40.23 | 134,300 | — | — |
| 2019-10-30 | $10.13 | $39.68 | 64,700 | — | — |
| 2019-10-29 | $10.18 | $39.88 | 66,100 | — | — |
| 2019-10-28 | $10.14 | $39.72 | 69,000 | — | — |
| 2019-10-25 | $10.12 | $39.64 | 63,900 | — | — |
| 2019-10-24 | $10.12 | $39.64 | 53,900 | — | — |
| 2019-10-23 | $10.15 | $39.76 | 139,200 | — | — |
| 2019-10-22 | $10.09 | $39.52 | 43,300 | — | — |
| 2019-10-21 | $10.16 | $39.80 | 116,100 | — | — |
| 2019-10-18 | $10.23 | $40.07 | 84,100 | — | — |
| 2019-10-17 | $10.21 | $39.99 | 107,000 | — | — |
| 2019-10-16 | $10.08 | $39.49 | 108,000 | — | — |
| 2019-10-15 | $10.11 | $39.60 | 52,400 | — | — |
| 2019-10-14 | $10.01 | $39.21 | 66,700 | — | — |
| 2019-10-11 | $10.16 | $39.80 | 161,800 | — | — |
| 2019-10-10 | $10.06 | $39.41 | 89,200 | — | — |
| 2019-10-09 | $10.11 | $39.60 | 54,500 | — | — |
| 2019-10-08 | $10.16 | $39.80 | 117,100 | — | — |
| 2019-10-07 | $10.15 | $39.76 | 55,200 | — | — |
| 2019-10-04 | $10.13 | $39.68 | 79,700 | — | — |
| 2019-10-03 | $10.10 | $39.56 | 100,100 | — | — |
| 2019-10-02 | $9.94 | $38.94 | 154,000 | — | — |
| 2019-10-01 | $10.06 | $39.41 | 92,000 | — | — |
| 2019-09-30 | $10.15 | $39.76 | 81,600 | — | — |
| 2019-09-27 | $10.24 | $40.11 | 49,600 | — | — |
| 2019-09-26 | $10.21 | $39.99 | 208,000 | — | — |
| 2019-09-25 | $10.14 | $39.72 | 77,100 | — | — |
| 2019-09-24 | $10.10 | $39.56 | 122,500 | — | — |
| 2019-09-23 | $10.19 | $39.92 | 128,900 | — | — |
| 2019-09-20 | $10.21 | $39.99 | 224,000 | — | — |
| 2019-09-19 | $10.09 | $39.52 | 103,400 | — | — |
| 2019-09-18 | $10.10 | $39.56 | 134,300 | — | — |
| 2019-09-17 | $10.11 | $39.60 | 91,000 | — | — |
| 2019-09-16 | $10.03 | $39.29 | 162,000 | — | — |
| 2019-09-13 | $10.08 | $39.49 | 95,700 | — | — |
| 2019-09-12 | $10.06 | $39.41 | 83,900 | — | — |
| 2019-09-11 | $10.06 | $39.41 | 154,100 | — | — |
| 2019-09-10 | $9.96 | $39.02 | 210,000 | — | — |
| 2019-09-09 | $10.06 | $38.86 | 212,800 | — | — |
| 2019-09-06 | $10.05 | $38.82 | 335,200 | — | — |
| 2019-09-05 | $10.05 | $38.82 | 288,000 | — | — |
| 2019-09-04 | $10.01 | $38.67 | 169,000 | — | — |
| 2019-09-03 | $9.97 | $38.51 | 164,300 | — | — |
| 2019-08-30 | $10.00 | $38.63 | 201,100 | — | — |
| 2019-08-29 | $10.00 | $38.63 | 171,300 | — | — |
| 2019-08-28 | $9.95 | $38.43 | 195,300 | — | — |
| 2019-08-27 | $9.89 | $38.20 | 262,800 | — | — |
| 2019-08-26 | $9.93 | $38.36 | 204,900 | — | — |
| 2019-08-23 | $9.87 | $38.12 | 131,900 | — | — |
| 2019-08-22 | $9.91 | $38.28 | 253,000 | — | — |
| 2019-08-21 | $9.85 | $38.05 | 233,500 | — | — |
| 2019-08-20 | $9.86 | $38.09 | 159,000 | — | — |
| 2019-08-19 | $9.86 | $38.09 | 134,100 | — | — |
| 2019-08-16 | $9.71 | $37.51 | 89,900 | — | — |
| 2019-08-15 | $9.67 | $37.35 | 142,300 | — | — |
| 2019-08-14 | $9.65 | $37.27 | 153,300 | — | — |
| 2019-08-13 | $9.65 | $37.27 | 89,100 | — | — |
| 2019-08-12 | $9.68 | $37.39 | 122,700 | — | — |
| 2019-08-09 | $9.70 | $37.47 | 63,500 | — | — |
| 2019-08-08 | $9.77 | $37.74 | 112,300 | — | — |
| 2019-08-07 | $9.73 | $37.58 | 135,400 | — | — |
| 2019-08-06 | $9.74 | $37.62 | 162,900 | — | — |
| 2019-08-05 | $9.76 | $37.70 | 150,600 | — | — |
| 2019-08-02 | $9.85 | $38.05 | 107,100 | — | — |
| 2019-08-01 | $9.79 | $37.82 | 136,400 | — | — |
| 2019-07-31 | $9.87 | $38.12 | 164,400 | — | — |
| 2019-07-30 | $9.91 | $38.28 | 84,400 | — | — |
| 2019-07-29 | $9.89 | $38.20 | 48,800 | — | — |
| 2019-07-26 | $9.90 | $38.24 | 51,900 | — | — |
| 2019-07-25 | $9.92 | $38.32 | 51,800 | — | — |
| 2019-07-24 | $9.93 | $38.36 | 215,600 | — | — |
| 2019-07-23 | $9.95 | $38.43 | 69,700 | — | — |
| 2019-07-22 | $9.91 | $38.28 | 68,800 | — | — |
| 2019-07-19 | $9.88 | $38.16 | 34,600 | — | — |
| 2019-07-18 | $9.87 | $38.12 | 61,600 | — | — |
| 2019-07-17 | $9.96 | $38.47 | 140,500 | — | — |
| 2019-07-16 | $9.92 | $38.32 | 101,400 | — | — |
| 2019-07-15 | $9.94 | $38.39 | 87,500 | — | — |
| 2019-07-12 | $9.85 | $38.05 | 103,100 | — | — |
| 2019-07-11 | $9.93 | $38.36 | 81,300 | — | — |
| 2019-07-10 | $9.91 | $38.28 | 101,200 | — | — |
| 2019-07-09 | $9.93 | $38.36 | 85,200 | — | — |
| 2019-07-08 | $9.87 | $38.12 | 97,500 | — | — |
| 2019-07-05 | $9.89 | $38.20 | 66,000 | — | — |
| 2019-07-03 | $9.84 | $38.01 | 61,600 | — | — |
| 2019-07-02 | $9.86 | $38.09 | 138,900 | — | — |
| 2019-07-01 | $9.84 | $38.01 | 120,800 | — | — |
| 2019-06-28 | $9.84 | $38.01 | 164,500 | — | — |
| 2019-06-27 | $9.87 | $38.12 | 109,200 | — | — |
| 2019-06-26 | $9.85 | $38.05 | 243,800 | — | — |
| 2019-06-25 | $9.98 | $38.55 | 174,800 | — | — |
| 2019-06-24 | $9.92 | $38.32 | 123,800 | — | — |
| 2019-06-21 | $9.90 | $38.24 | 302,800 | — | — |
| 2019-06-20 | $9.93 | $38.36 | 99,700 | — | — |
| 2019-06-19 | $10.11 | $39.05 | 141,900 | — | — |
| 2019-06-18 | $9.88 | $38.16 | 91,500 | — | — |
| 2019-06-17 | $9.88 | $38.16 | 120,500 | — | — |
| 2019-06-14 | $9.92 | $38.32 | 71,600 | — | — |
| 2019-06-13 | $9.93 | $38.36 | 102,200 | — | — |
| 2019-06-12 | $9.90 | $38.24 | 138,900 | — | — |
| 2019-06-11 | $9.85 | $38.05 | 73,500 | — | — |
| 2019-06-10 | $10.00 | $38.12 | 126,400 | — | — |
| 2019-06-07 | $9.87 | $37.63 | 180,400 | — | — |
| 2019-06-06 | $9.84 | $37.51 | 125,900 | — | — |
| 2019-06-05 | $9.83 | $37.48 | 75,300 | — | — |
| 2019-06-04 | $9.85 | $37.55 | 147,700 | — | — |
| 2019-06-03 | $9.81 | $37.40 | 196,800 | — | — |
| 2019-05-31 | $9.90 | $37.74 | 117,700 | — | — |
| 2019-05-30 | $9.91 | $37.78 | 215,100 | — | — |
| 2019-05-29 | $10.03 | $38.24 | 140,300 | — | — |
| 2019-05-28 | $10.07 | $38.39 | 131,900 | — | — |
| 2019-05-24 | $10.11 | $38.54 | 123,800 | — | — |
| 2019-05-23 | $10.13 | $38.62 | 157,400 | — | — |
| 2019-05-22 | $10.11 | $38.54 | 122,700 | — | — |
| 2019-05-21 | $10.22 | $38.96 | 118,400 | — | — |
| 2019-05-20 | $10.28 | $39.19 | 135,600 | — | — |
| 2019-05-17 | $10.28 | $39.19 | 142,300 | — | — |
| 2019-05-16 | $10.26 | $39.12 | 165,400 | — | — |
| 2019-05-15 | $10.24 | $39.04 | 198,600 | — | — |
| 2019-05-14 | $10.33 | $39.38 | 254,100 | — | — |
| 2019-05-13 | $10.17 | $38.77 | 240,000 | — | — |
| 2019-05-10 | $10.08 | $38.43 | 489,400 | — | — |
| 2019-05-09 | $9.94 | $37.90 | 170,300 | — | — |
| 2019-05-08 | $9.95 | $37.93 | 144,600 | — | — |
| 2019-05-07 | $9.92 | $37.82 | 455,500 | — | — |
| 2019-05-06 | $10.00 | $38.12 | 172,200 | — | — |
| 2019-05-03 | $10.03 | $38.24 | 1,524,500 | — | — |
| 2019-05-02 | $9.91 | $37.78 | 173,100 | — | — |
| 2019-05-01 | $9.90 | $37.74 | 153,800 | — | — |
| 2019-04-30 | $9.94 | $37.90 | 351,300 | — | — |
| 2019-04-29 | $9.94 | $37.90 | 56,200 | — | — |
| 2019-04-26 | $9.90 | $37.74 | 120,000 | — | — |
| 2019-04-25 | $9.85 | $37.55 | 226,900 | — | — |
| 2019-04-24 | $9.86 | $37.59 | 192,800 | — | — |
| 2019-04-23 | $9.93 | $37.86 | 166,100 | — | — |
| 2019-04-22 | $9.93 | $37.86 | 223,600 | — | — |
| 2019-04-18 | $9.87 | $37.63 | 130,100 | — | — |
| 2019-04-17 | $9.88 | $37.67 | 148,900 | — | — |
| 2019-04-16 | $9.90 | $37.74 | 212,300 | — | — |
| 2019-04-15 | $9.87 | $37.63 | 175,300 | — | — |
| 2019-04-12 | $9.95 | $37.93 | 202,400 | — | — |
| 2019-04-11 | $9.89 | $37.71 | 124,200 | — | — |
| 2019-04-10 | $9.97 | $38.01 | 107,700 | — | — |
| 2019-04-09 | $9.95 | $37.93 | 171,700 | — | — |
| 2019-04-08 | $9.91 | $37.78 | 169,700 | — | — |
| 2019-04-05 | $10.05 | $38.32 | 233,600 | — | — |
| 2019-04-04 | $9.90 | $37.74 | 154,700 | — | — |
| 2019-04-03 | $9.91 | $37.78 | 136,900 | — | — |
| 2019-04-02 | $9.92 | $37.82 | 157,800 | — | — |
| 2019-04-01 | $9.87 | $37.63 | 131,000 | — | — |
| 2019-03-29 | $9.81 | $37.40 | 178,100 | — | — |
| 2019-03-28 | $9.92 | $37.82 | 102,300 | — | — |
| 2019-03-27 | $9.91 | $37.78 | 116,400 | — | — |
| 2019-03-26 | $9.92 | $37.82 | 115,000 | — | — |
| 2019-03-25 | $9.85 | $37.55 | 76,900 | — | — |
| 2019-03-22 | $9.85 | $37.55 | 252,800 | — | — |
| 2019-03-21 | $9.95 | $37.93 | 173,000 | — | — |
| 2019-03-20 | $9.99 | $38.09 | 366,600 | — | — |
| 2019-03-19 | $10.00 | $38.12 | 282,000 | — | — |
| 2019-03-18 | $9.93 | $37.86 | 239,700 | — | — |
| 2019-03-15 | $9.90 | $37.74 | 284,100 | — | — |
| 2019-03-14 | $9.95 | $37.93 | 308,200 | — | — |
| 2019-03-13 | $9.91 | $37.78 | 237,400 | — | — |
| 2019-03-12 | $9.86 | $37.59 | 235,800 | — | — |
| 2019-03-11 | $9.91 | $37.32 | 423,900 | — | — |
| 2019-03-08 | $9.81 | $36.95 | 158,500 | — | — |
| 2019-03-07 | $9.82 | $36.98 | 175,800 | — | — |
| 2019-03-06 | $9.82 | $36.98 | 187,200 | — | — |
| 2019-03-05 | $9.87 | $37.17 | 171,400 | — | — |
| 2019-03-04 | $9.89 | $37.25 | 238,900 | — | — |
| 2019-03-01 | $9.79 | $36.87 | 667,600 | — | — |
| 2019-02-28 | $9.61 | $36.19 | 954,600 | — | — |
| 2019-02-27 | $9.81 | $36.95 | 130,500 | — | — |
| 2019-02-26 | $9.91 | $37.32 | 200,300 | — | — |
| 2019-02-25 | $9.96 | $37.51 | 261,000 | — | — |
| 2019-02-22 | $9.97 | $37.55 | 444,100 | — | — |
| 2019-02-21 | $9.79 | $36.87 | 106,400 | — | — |
| 2019-02-20 | $9.81 | $36.95 | 91,600 | — | — |
| 2019-02-19 | $9.72 | $36.61 | 183,100 | — | — |
| 2019-02-15 | $9.67 | $36.42 | 117,500 | — | — |
| 2019-02-14 | $9.67 | $36.42 | 104,100 | — | — |
| 2019-02-13 | $9.75 | $36.72 | 97,800 | — | — |
| 2019-02-12 | $9.62 | $36.23 | 179,800 | — | — |
| 2019-02-11 | $9.64 | $36.31 | 86,100 | — | — |
| 2019-02-08 | $9.66 | $36.38 | 166,300 | — | — |
| 2019-02-07 | $9.70 | $36.53 | 134,000 | — | — |
| 2019-02-06 | $9.79 | $36.87 | 177,300 | — | — |
| 2019-02-05 | $9.83 | $37.02 | 236,900 | — | — |
| 2019-02-04 | $9.86 | $37.14 | 99,700 | — | — |
| 2019-02-01 | $9.86 | $37.14 | 127,800 | — | — |
| 2019-01-31 | $9.90 | $37.29 | 205,700 | — | — |
| 2019-01-30 | $9.87 | $37.17 | 230,900 | — | — |
| 2019-01-29 | $9.75 | $36.72 | 203,000 | — | — |
| 2019-01-28 | $9.74 | $36.68 | 145,600 | — | — |
| 2019-01-25 | $9.72 | $36.61 | 148,600 | — | — |
| 2019-01-24 | $9.71 | $36.57 | 119,700 | — | — |
| 2019-01-23 | $9.60 | $36.16 | 100,700 | — | — |
| 2019-01-22 | $9.60 | $36.16 | 199,700 | — | — |
| 2019-01-18 | $9.60 | $36.16 | 274,500 | — | — |
| 2019-01-17 | $9.67 | $36.42 | 299,300 | — | — |
| 2019-01-16 | $9.69 | $36.50 | 160,400 | — | — |
| 2019-01-15 | $9.63 | $36.27 | 79,800 | — | — |
| 2019-01-14 | $9.65 | $36.34 | 133,500 | — | — |
| 2019-01-11 | $9.67 | $36.42 | 140,600 | — | — |
| 2019-01-10 | $9.64 | $36.31 | 97,000 | — | — |
| 2019-01-09 | $9.60 | $36.16 | 259,800 | — | — |
| 2019-01-08 | $9.70 | $36.53 | 163,100 | — | — |
| 2019-01-07 | $9.67 | $36.42 | 304,900 | — | — |
| 2019-01-04 | $9.49 | $35.74 | 281,700 | — | — |
| 2019-01-03 | $9.30 | $35.03 | 156,400 | — | — |
| 2019-01-02 | $9.28 | $34.95 | 223,500 | — | — |